Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.42	52.62	50.84	50.91	50.91	-3.73%	144,837
Jun 2, 2026	51.79	53.00	51.79	52.88	52.88	1.63%	104,793
Jun 1, 2026	52.55	53.32	51.80	52.03	52.03	-1.81%	170,935
May 29, 2026	52.62	53.35	52.62	52.99	52.99	0.30%	170,327
May 28, 2026	52.18	52.84	52.00	52.83	52.83	0.72%	136,197
May 27, 2026	53.11	53.30	52.24	52.45	52.45	-0.83%	126,271
May 26, 2026	52.40	53.32	52.36	52.89	52.89	1.32%	146,113
May 22, 2026	52.62	53.17	51.99	52.20	52.20	-0.74%	95,639
May 21, 2026	51.55	52.66	51.31	52.59	52.59	1.12%	174,141
May 20, 2026	50.90	52.29	50.68	52.01	52.01	2.18%	110,868
May 19, 2026	50.98	51.47	50.63	50.90	50.90	-0.59%	89,679
May 18, 2026	50.13	51.26	50.13	51.20	51.20	2.67%	91,273
May 15, 2026	50.95	51.90	49.60	49.87	49.87	-2.41%	89,178
May 14, 2026	50.87	52.03	50.77	51.10	51.10	0.99%	194,723
May 13, 2026	50.90	51.49	50.41	50.60	50.60	-1.31%	98,913
May 12, 2026	51.14	51.65	49.86	51.27	51.27	0.14%	101,705
May 11, 2026	52.07	52.25	50.96	51.20	51.20	-1.75%	125,868
May 8, 2026	52.04	52.27	51.69	52.11	52.11	0.19%	67,819
May 7, 2026	52.33	52.67	51.91	52.01	52.01	-0.33%	77,284
May 6, 2026	52.49	52.79	51.94	52.18	52.18	0.37%	64,347
May 5, 2026	51.13	52.14	50.20	51.99	51.99	1.78%	80,310
May 4, 2026	51.60	52.10	50.82	51.08	51.08	-1.69%	90,842
May 1, 2026	51.54	52.44	50.79	51.96	51.96	1.27%	133,422
Apr 30, 2026	50.50	51.65	50.48	51.31	51.31	1.22%	142,085
Apr 29, 2026	51.68	51.80	50.55	50.69	50.69	-2.46%	107,322
Apr 28, 2026	51.47	52.35	51.47	51.97	51.97	1.37%	82,275
Apr 27, 2026	50.59	51.44	50.59	51.27	51.27	1.28%	108,336
Apr 24, 2026	50.41	51.45	49.95	50.62	50.62	-0.12%	141,164
Apr 23, 2026	50.63	50.84	49.90	50.68	50.68	0.52%	98,231
Apr 22, 2026	51.60	51.60	49.69	50.42	50.42	-1.96%	132,218
Apr 21, 2026	53.80	55.00	51.23	51.43	51.43	-3.44%	105,706
Apr 20, 2026	53.45	53.91	53.15	53.26	53.26	-0.78%	106,642
Apr 17, 2026	52.83	54.88	52.83	53.68	53.68	2.64%	172,929
Apr 16, 2026	52.90	52.99	52.00	52.30	52.30	-1.38%	131,394
Apr 15, 2026	53.37	53.43	52.16	53.03	53.03	-0.93%	77,693
Apr 14, 2026	53.19	53.81	52.22	53.53	53.53	0.45%	148,334
Apr 13, 2026	53.44	53.54	52.67	53.29	53.29	-0.39%	136,553
Apr 10, 2026	53.74	53.97	52.96	53.50	53.50	-0.82%	102,027
Apr 9, 2026	52.60	54.24	52.11	53.94	53.94	1.77%	142,871
Apr 8, 2026	53.21	53.79	52.65	53.00	53.00	1.86%	160,611
Apr 7, 2026	51.47	52.14	51.29	52.03	52.03	0.97%	112,852
Apr 6, 2026	51.34	52.07	50.40	51.53	51.53	0.14%	121,374
Apr 2, 2026	50.30	51.46	50.12	51.46	51.46	0.80%	70,340
Apr 1, 2026	50.73	51.66	50.73	51.05	51.05	1.09%	78,514
Mar 31, 2026	50.66	50.86	49.96	50.50	50.50	0.94%	138,593
Mar 30, 2026	49.61	50.19	49.34	50.03	50.03	1.42%	122,533
Mar 27, 2026	49.44	49.92	49.08	49.33	49.33	-0.90%	94,283
Mar 26, 2026	49.04	49.97	48.72	49.78	49.78	0.96%	108,839
Mar 25, 2026	49.95	50.42	49.02	49.31	49.31	-1.13%	84,275
Mar 24, 2026	49.82	50.78	49.67	49.87	49.87	-0.82%	88,147